ZiftrCOIN ZRC
Xếp hạng #?
04:04:17 31/03/2017
ZiftrCOIN (ZRC)
Không hoạt động
Lịch sử giá ZiftrCOIN (ZRC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002259 | $0.003744 | $0.002122 | $0.003336 | $72.10 | $42,618.45 |
| 2016-04-02 | $0.003338 | $0.004172 | $0.002149 | $0.002481 | $90.81 | $31,690.35 |
| 2016-04-03 | $0.002481 | $0.003299 | $0.002481 | $0.003295 | $17.13 | $42,083.23 |
| 2016-04-04 | $0.003295 | $0.003379 | $0.002547 | $0.002554 | $184.10 | $32,624.74 |
| 2016-04-05 | $0.002554 | $0.002699 | $0.002418 | $0.002563 | $71.34 | $32,736.00 |
| 2016-04-06 | $0.002563 | $0.002680 | $0.002317 | $0.002317 | $26.38 | $29,602.76 |
| 2016-04-07 | $0.002318 | $0.002627 | $0.002302 | $0.002311 | $4.28 | $29,514.88 |
| 2016-04-08 | $0.002311 | $0.002625 | $0.002287 | $0.002290 | $35.47 | $29,246.89 |
| 2016-04-09 | $0.002290 | $0.002293 | $0.002269 | $0.002276 | $24.57 | $29,075.59 |
| 2016-04-10 | $0.002277 | $0.002617 | $0.002189 | $0.002275 | $77.31 | $29,060.65 |
| 2016-04-11 | $0.002275 | $0.003569 | $0.002257 | $0.002264 | $58.02 | $28,913.75 |
| 2016-04-12 | $0.002264 | $0.002459 | $0.002245 | $0.002275 | $63.80 | $29,057.20 |
| 2016-04-13 | $0.002274 | $0.002336 | $0.002170 | $0.002263 | $14.16 | $28,907.23 |
| 2016-04-14 | $0.002263 | $0.004224 | $0.002130 | $0.004218 | $80.85 | $53,885.30 |
| 2016-04-15 | $0.004220 | $0.005138 | $0.002187 | $0.002409 | $14.19 | $30,766.05 |
| 2016-04-16 | $0.002408 | $0.005119 | $0.002328 | $0.002328 | $6.03 | $29,736.50 |
| 2016-04-17 | $0.002329 | $0.002334 | $0.002015 | $0.002021 | $47.60 | $25,815.25 |
| 2016-04-18 | $0.002022 | $0.002744 | $0.002020 | $0.002027 | $4.84 | $25,890.87 |
| 2016-04-19 | $0.002027 | $0.002755 | $0.002026 | $0.002065 | $8.14 | $26,371.41 |
| 2016-04-20 | $0.002064 | $0.002072 | $0.001853 | $0.001889 | $6.00 | $24,130.15 |
| 2016-04-21 | $0.001889 | $0.002784 | $0.001867 | $0.001910 | $3.12 | $24,391.88 |
| 2016-04-22 | $0.001910 | $0.002206 | $0.001718 | $0.001734 | $15.99 | $22,145.13 |
| 2016-04-23 | $0.001734 | $0.002154 | $0.001628 | $0.001652 | $19.19 | $21,102.55 |
| 2016-04-24 | $0.001653 | $0.002070 | $0.001653 | $0.001715 | $45.41 | $21,911.88 |
| 2016-04-25 | $0.001715 | $0.001759 | $0.001715 | $0.001747 | $14.86 | $22,321.79 |
| 2016-04-26 | $0.001744 | $0.002020 | $0.001741 | $0.001776 | $20.99 | $22,687.63 |
| 2016-04-27 | $0.001776 | $0.001780 | $0.001728 | $0.001728 | $1.52 | $22,068.74 |
| 2016-04-28 | $0.001730 | $0.003452 | $0.001699 | $0.002030 | $67.77 | $25,927.02 |
| 2016-04-29 | $0.002030 | $0.003143 | $0.002012 | $0.002276 | $5.28 | $29,074.31 |
| 2016-04-30 | $0.002275 | $0.002278 | $0.002068 | $0.002242 | $12.76 | $28,643.97 |